ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377480/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,430,2,2.49,13122088005,728191,242.82,17750,18560,17600,22450,12110,17300,18020.95,0.37,0,-20987,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1190,-12.66,8.31,12,10.85,-1400.00,2133.00,28900,20250211,-38.65,9900,20240805,79.09,28900,-38.65,20250211,13810,28.39,20250407,28900,-38.65,20250211,9900,79.09,20240805,0.04,Y,377480,500,33 억,,24603,N,N,23806,N,00,N
20250411,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17670,370,2,2.14,12906883115,716034,238.77,17750,18560,17600,22450,12110,17300,18025.81,0.37,0,-21370,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1186,-12.62,8.28,12,10.67,-1400.00,2133.00,28900,20250211,-38.86,9900,20240805,78.48,28900,-38.86,20250211,13810,27.95,20250407,28900,-38.86,20250211,9900,78.48,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17770,470,2,2.72,12375809745,686020,228.76,17750,18560,17600,22450,12110,17300,18040.32,0.37,0,-21352,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1193,-12.69,8.33,12,10.22,-1400.00,2133.00,28900,20250211,-38.51,9900,20240805,79.49,28900,-38.51,20250211,13810,28.67,20250407,28900,-38.51,20250211,9900,79.49,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17760,460,2,2.66,11988014360,664179,221.47,17750,18560,17600,22450,12110,17300,18049.70,0.37,0,-18498,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1192,-12.69,8.33,12,9.90,-1400.00,2133.00,28900,20250211,-38.55,9900,20240805,79.39,28900,-38.55,20250211,13810,28.60,20250407,28900,-38.55,20250211,9900,79.39,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,420,2,2.43,11661092820,645783,215.34,17750,18560,17600,22450,12110,17300,18057.63,0.37,0,-17804,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1189,-12.66,8.31,12,9.62,-1400.00,2133.00,28900,20250211,-38.69,9900,20240805,78.99,28900,-38.69,20250211,13810,28.31,20250407,28900,-38.69,20250211,9900,78.99,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17710,410,2,2.37,11169475355,618028,206.09,17750,18560,17600,22450,12110,17300,18073.13,0.37,0,-19247,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1189,-12.65,8.30,12,9.21,-1400.00,2133.00,28900,20250211,-38.72,9900,20240805,78.89,28900,-38.72,20250211,13810,28.24,20250407,28900,-38.72,20250211,9900,78.89,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,670,2,3.87,10206568960,563847,188.02,17750,18560,17600,22450,12110,17300,18102.08,0.37,0,-18299,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1206,-12.84,8.42,12,8.40,-1400.00,2133.00,28900,20250211,-37.82,9900,20240805,81.52,28900,-37.82,20250211,13810,30.12,20250407,28900,-37.82,20250211,9900,81.52,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18400,1100,2,6.36,5637608980,309542,103.22,17750,18560,17740,22450,12110,17300,18213.60,0.37,0,-14024,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1235,-13.14,8.63,12,4.61,-1400.00,2133.00,28900,20250211,-36.33,9900,20240805,85.86,28900,-36.33,20250211,13810,33.24,20250407,28900,-36.33,20250211,9900,85.86,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250410,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,660,2,3.97,5083520500,297816,47.40,17400,17400,16670,21600,11650,16640,17069.05,0.08,0,0,18740,17690,16950,15900,15160,17320,15530,34,4960,500,11640,10,1,6711118,1161,-12.36,8.11,12,4.44,-1400.00,2133.00,28900,20250211,-40.14,9900,20240805,74.75,28900,-40.14,20250211,13810,25.27,20250407,28900,-40.14,20250211,9900,74.75,20240805,0.04,Y,377480,500,33 억,,5403,N,N,3144,N,00,N
20250410,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17250,610,2,3.67,4870376240,285474,45.44,17400,17400,16670,21600,11650,16640,17060.66,0.08,0,1267,18740,17690,16950,15900,15160,17320,15530,34,4960,500,11640,10,1,6711118,1158,-12.32,8.09,12,4.25,-1400.00,2133.00,28900,20250211,-40.31,9900,20240805,74.24,28900,-40.31,20250211,13810,24.91,20250407,28900,-40.31,20250211,9900,74.24,20240805,0.04,Y,377480,500,33 억,,5403,N,N,2125,N,00,N
20250410,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,460,2,2.76,4346344895,254931,40.58,17400,17400,16670,21600,11650,16640,17049.10,0.08,0,704,18740,17690,16950,15900,15160,17320,15530,34,4960,500,11640,10,1,6711118,1148,-12.21,8.02,12,3.80,-1400.00,2133.00,28900,20250211,-40.83,9900,20240805,72.73,28900,-40.83,20250211,13810,23.82,20250407,28900,-40.83,20250211,9900,72.73,20240805,0.04,Y,377480,500,33 억,,5403,N,N,2125,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 430 2 2.49 13122088005 728191 242.82 17750 18560 17600 22450 12110 17300 18020.95 0.37 0 -20987 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1190 -12.66 8.31 12 10.85 -1400.00 2133.00 28900 20250211 -38.65 9900 20240805 79.09 28900 -38.65 20250211 13810 28.39 20250407 28900 -38.65 20250211 9900 79.09 20240805 0.04 Y 377480 500 33 억 24603 N N 23806 N 00 N
3 20250411 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 17670 370 2 2.14 12906883115 716034 238.77 17750 18560 17600 22450 12110 17300 18025.81 0.37 0 -21370 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1186 -12.62 8.28 12 10.67 -1400.00 2133.00 28900 20250211 -38.86 9900 20240805 78.48 28900 -38.86 20250211 13810 27.95 20250407 28900 -38.86 20250211 9900 78.48 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
4 20250411 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 17770 470 2 2.72 12375809745 686020 228.76 17750 18560 17600 22450 12110 17300 18040.32 0.37 0 -21352 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1193 -12.69 8.33 12 10.22 -1400.00 2133.00 28900 20250211 -38.51 9900 20240805 79.49 28900 -38.51 20250211 13810 28.67 20250407 28900 -38.51 20250211 9900 79.49 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
5 20250411 131149 57 100.00 KOSDAQ IT 서비스 N N N N N 17760 460 2 2.66 11988014360 664179 221.47 17750 18560 17600 22450 12110 17300 18049.70 0.37 0 -18498 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1192 -12.69 8.33 12 9.90 -1400.00 2133.00 28900 20250211 -38.55 9900 20240805 79.39 28900 -38.55 20250211 13810 28.60 20250407 28900 -38.55 20250211 9900 79.39 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
6 20250411 121150 57 100.00 KOSDAQ IT 서비스 N N N N N 17720 420 2 2.43 11661092820 645783 215.34 17750 18560 17600 22450 12110 17300 18057.63 0.37 0 -17804 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1189 -12.66 8.31 12 9.62 -1400.00 2133.00 28900 20250211 -38.69 9900 20240805 78.99 28900 -38.69 20250211 13810 28.31 20250407 28900 -38.69 20250211 9900 78.99 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
7 20250411 111150 57 100.00 KOSDAQ IT 서비스 N N N N N 17710 410 2 2.37 11169475355 618028 206.09 17750 18560 17600 22450 12110 17300 18073.13 0.37 0 -19247 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1189 -12.65 8.30 12 9.21 -1400.00 2133.00 28900 20250211 -38.72 9900 20240805 78.89 28900 -38.72 20250211 13810 28.24 20250407 28900 -38.72 20250211 9900 78.89 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
8 20250411 101153 57 100.00 KOSDAQ IT 서비스 N N N N N 17970 670 2 3.87 10206568960 563847 188.02 17750 18560 17600 22450 12110 17300 18102.08 0.37 0 -18299 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1206 -12.84 8.42 12 8.40 -1400.00 2133.00 28900 20250211 -37.82 9900 20240805 81.52 28900 -37.82 20250211 13810 30.12 20250407 28900 -37.82 20250211 9900 81.52 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
9 20250411 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 18400 1100 2 6.36 5637608980 309542 103.22 17750 18560 17740 22450 12110 17300 18213.60 0.37 0 -14024 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1235 -13.14 8.63 12 4.61 -1400.00 2133.00 28900 20250211 -36.33 9900 20240805 85.86 28900 -36.33 20250211 13810 33.24 20250407 28900 -36.33 20250211 9900 85.86 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
10 20250410 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 17300 660 2 3.97 5083520500 297816 47.40 17400 17400 16670 21600 11650 16640 17069.05 0.08 0 0 18740 17690 16950 15900 15160 17320 15530 34 4960 500 11640 10 1 6711118 1161 -12.36 8.11 12 4.44 -1400.00 2133.00 28900 20250211 -40.14 9900 20240805 74.75 28900 -40.14 20250211 13810 25.27 20250407 28900 -40.14 20250211 9900 74.75 20240805 0.04 Y 377480 500 33 억 5403 N N 3144 N 00 N
11 20250410 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 17250 610 2 3.67 4870376240 285474 45.44 17400 17400 16670 21600 11650 16640 17060.66 0.08 0 1267 18740 17690 16950 15900 15160 17320 15530 34 4960 500 11640 10 1 6711118 1158 -12.32 8.09 12 4.25 -1400.00 2133.00 28900 20250211 -40.31 9900 20240805 74.24 28900 -40.31 20250211 13810 24.91 20250407 28900 -40.31 20250211 9900 74.24 20240805 0.04 Y 377480 500 33 억 5403 N N 2125 N 00 N
12 20250410 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 460 2 2.76 4346344895 254931 40.58 17400 17400 16670 21600 11650 16640 17049.10 0.08 0 704 18740 17690 16950 15900 15160 17320 15530 34 4960 500 11640 10 1 6711118 1148 -12.21 8.02 12 3.80 -1400.00 2133.00 28900 20250211 -40.83 9900 20240805 72.73 28900 -40.83 20250211 13810 23.82 20250407 28900 -40.83 20250211 9900 72.73 20240805 0.04 Y 377480 500 33 억 5403 N N 2125 N 00 N